Diamond Building Products Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.660	4.660	4.640	4.640	4.473	183,662
2026-04-17	4.660	4.680	4.640	4.660	4.492	106,366
2026-04-16	4.640	4.680	4.620	4.640	4.473	273,087
2026-04-10	4.680	4.700	4.660	4.680	4.511	156,254
2026-04-09	4.700	4.720	4.660	4.680	4.511	101,835
2026-04-08	4.700	4.720	4.680	4.720	4.550	109,057
2026-04-07	4.740	4.740	4.660	4.660	4.492	295,602
2026-04-03	4.780	4.800	4.740	4.740	4.569	131,475
2026-04-02	4.760	4.760	4.720	4.760	4.589	59,513
2026-04-01	4.700	4.740	4.700	4.740	4.569	113,774
2026-03-31	4.700	4.700	4.660	4.680	4.511	43,358
2026-03-30	4.680	4.700	4.660	4.680	4.511	63,213
2026-03-27	4.660	4.680	4.640	4.660	4.492	118,722
2026-03-26	4.680	4.680	4.640	4.640	4.473	102,429
2026-03-25	4.660	4.680	4.660	4.660	4.492	130,951
2026-03-24	4.620	4.640	4.620	4.640	4.473	55,783
2026-03-23	4.660	4.680	4.600	4.600	4.434	559,748
2026-03-20	4.760	4.820	4.620	4.660	4.492	2,150,412
2026-03-19	4.800	4.820	4.740	4.760	4.589	279,649
2026-03-18	4.820	4.820	4.780	4.780	4.608	149,926
2026-03-17	4.780	4.800	4.760	4.780	4.608	133,697
2026-03-16	4.840	4.840	4.780	4.780	4.608	195,431
2026-03-13	4.840	4.860	4.820	4.840	4.666	100,528
2026-03-12	4.860	4.880	4.840	4.840	4.666	131,218
2026-03-11	4.820	4.840	4.820	4.840	4.666	110,483
2026-03-10	4.820	4.840	4.800	4.840	4.666	115,630
2026-03-09	4.800	4.820	4.740	4.800	4.627	134,861
2026-03-06	4.780	4.840	4.780	4.820	4.646	132,327
2026-03-05	4.760	4.860	4.760	4.780	4.608	412,613
2026-03-04	4.680	4.800	4.600	4.740	4.569	1,052,545
2026-03-02	5.000	5.000	4.820	4.820	4.646	1,256,324
2026-02-27	5.100	5.200	5.100	5.150	4.830	799,039
2026-02-26	5.200	5.200	5.150	5.200	4.876	482,210
2026-02-25	5.300	5.300	5.200	5.200	4.876	407,904
2026-02-24	5.250	5.300	5.200	5.250	4.923	205,175
2026-02-23	5.200	5.300	5.200	5.250	4.923	247,899
2026-02-20	5.300	5.350	5.250	5.250	4.923	334,650
2026-02-19	5.350	5.400	5.300	5.350	5.017	696,202
2026-02-18	5.300	5.350	5.250	5.300	4.970	355,654
2026-02-17	5.250	5.300	5.250	5.300	4.970	461,019
2026-02-16	5.350	5.350	5.250	5.250	4.923	252,514
2026-02-13	5.250	5.350	5.250	5.350	5.017	376,926
2026-02-12	5.150	5.250	5.100	5.250	4.923	173,028
2026-02-11	5.150	5.200	5.100	5.200	4.876	120,636
2026-02-10	5.150	5.150	5.100	5.150	4.830	190,425
2026-02-09	5.050	5.150	5.050	5.150	4.830	456,344
2026-02-06	5.050	5.100	5.050	5.050	4.736	94,127
2026-02-05	5.050	5.100	5.000	5.050	4.736	201,190
2026-02-04	5.000	5.050	5.000	5.050	4.736	126,269
2026-02-03	5.000	5.050	5.000	5.000	4.689	73,354
2026-02-02	5.000	5.050	5.000	5.050	4.736	82,451
2026-01-30	5.050	5.050	5.000	5.050	4.736	45,058
2026-01-29	5.050	5.050	5.000	5.050	4.736	123,365
2026-01-28	5.050	5.100	4.980	5.050	4.736	240,842
2026-01-27	5.050	5.050	4.980	5.050	4.736	210,583
2026-01-26	5.000	5.100	5.000	5.050	4.736	250,323
2026-01-23	5.050	5.100	5.000	5.000	4.689	353,144
2026-01-22	5.050	5.100	5.050	5.050	4.736	128,948
2026-01-21	5.050	5.100	5.050	5.050	4.736	181,536
2026-01-20	5.050	5.100	5.000	5.050	4.736	105,914

← NewerPage 3 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.2000 THB
2026-03-02	0.1400 THB
2025-09-01	0.1800 THB
2025-03-03	0.2400 THB
2024-09-02	0.2600 THB
2024-03-04	0.2600 THB
2023-09-04	0.2600 THB
2023-03-03	0.2600 THB
2022-09-05	0.2400 THB
2022-03-08	0.2400 THB
2021-08-27	0.2200 THB
2021-03-08	0.2200 THB
2020-09-11	0.2000 THB
2020-03-09	0.2000 THB
2019-09-06	0.2000 THB
2019-03-12	0.1800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.